Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-01-08 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2022-12-30 | $0.12 | $0.12 | 5,166,500 |
| 2022-12-29 | $0.28 | $0.28 | 5,445,700 |
| 2022-12-28 | $0.06 | $0.06 | 143,700 |
| 2022-12-27 | $0.06 | $0.06 | 462,200 |
| 2022-12-23 | $0.06 | $0.06 | 1,100 |
| 2022-12-22 | $0.06 | $0.06 | 14,800 |
| 2022-12-21 | $0.05 | $0.05 | 32,000 |
| 2022-12-20 | $0.05 | $0.05 | 74,900 |
| 2022-12-19 | $0.05 | $0.05 | 287,300 |
| 2022-12-16 | $0.06 | $0.06 | 0 |
| 2022-12-15 | $0.06 | $0.06 | 201,500 |
| 2022-12-14 | $0.05 | $0.05 | 539,600 |
| 2022-12-13 | $0.06 | $0.06 | 1,900 |
| 2022-12-12 | $0.06 | $0.06 | 56,700 |
| 2022-12-09 | $0.07 | $0.07 | 344,300 |
| 2022-12-08 | $0.07 | $0.07 | 36,500 |
| 2022-12-07 | $0.07 | $0.07 | 13,300 |
| 2022-12-06 | $0.06 | $0.06 | 60,900 |
| 2022-12-05 | $0.07 | $0.07 | 243,600 |
| 2022-12-02 | $0.06 | $0.06 | 268,500 |
| 2022-12-01 | $0.06 | $0.06 | 121,000 |
| 2022-11-30 | $0.07 | $0.07 | 435,000 |
| 2022-11-29 | $0.07 | $0.07 | 222,300 |
| 2022-11-28 | $0.07 | $0.07 | 112,500 |
| 2022-11-25 | $0.07 | $0.07 | 5,100 |
| 2022-11-23 | $0.07 | $0.07 | 286,000 |
| 2022-11-22 | $0.08 | $0.08 | 188,500 |
| 2022-11-21 | $0.08 | $0.08 | 8,300 |
| 2022-11-18 | $0.08 | $0.08 | 126,600 |
| 2022-11-17 | $0.10 | $0.10 | 228,800 |
| 2022-11-16 | $0.07 | $0.07 | 52,000 |
| 2022-11-15 | $0.08 | $0.08 | 392,500 |
| 2022-11-14 | $0.07 | $0.07 | 70,200 |
| 2022-11-11 | $0.07 | $0.07 | 221,900 |
| 2022-11-10 | $0.07 | $0.07 | 84,800 |
| 2022-11-09 | $0.07 | $0.07 | 162,400 |
| 2022-11-08 | $0.07 | $0.07 | 44,400 |
| 2022-11-07 | $0.07 | $0.07 | 252,300 |
| 2022-11-04 | $0.06 | $0.06 | 165,600 |
| 2022-11-03 | $0.06 | $0.06 | 71,800 |
| 2022-11-02 | $0.06 | $0.06 | 13,800 |
| 2022-11-01 | $0.06 | $0.06 | 309,500 |
| 2022-10-31 | $0.07 | $0.07 | 63,500 |
| 2022-10-28 | $0.07 | $0.07 | 313,100 |
| 2022-10-27 | $0.07 | $0.07 | 679,000 |
| 2022-10-26 | $0.06 | $0.06 | 127,800 |
| 2022-10-25 | $0.06 | $0.06 | 531,300 |
| 2022-10-24 | $0.06 | $0.06 | 724,400 |
| 2022-10-21 | $0.09 | $0.09 | 1,247,500 |
| 2022-10-20 | $0.09 | $0.09 | 453,900 |
| 2022-10-19 | $0.08 | $0.08 | 440,800 |
| 2022-10-18 | $0.09 | $0.09 | 771,200 |
| 2022-10-17 | $0.06 | $0.06 | 45,800 |
| 2022-10-14 | $0.06 | $0.06 | 100 |
| 2022-10-13 | $0.06 | $0.06 | 5,000 |
| 2022-10-12 | $0.06 | $0.06 | 30,800 |
| 2022-10-11 | $0.06 | $0.06 | 40,000 |
| 2022-10-10 | $0.06 | $0.06 | 40,000 |
| 2022-10-07 | $0.06 | $0.06 | 290,000 |
| 2022-10-06 | $0.06 | $0.06 | 62,600 |
| 2022-10-05 | $0.06 | $0.06 | 141,600 |
| 2022-10-04 | $0.07 | $0.07 | 66,000 |
| 2022-10-03 | $0.06 | $0.06 | 71,400 |
| 2022-09-30 | $0.06 | $0.06 | 78,900 |
| 2022-09-29 | $0.06 | $0.06 | 100 |
| 2022-09-28 | $0.06 | $0.06 | 181,800 |
| 2022-09-27 | $0.06 | $0.06 | 31,600 |
| 2022-09-26 | $0.06 | $0.06 | 148,800 |
| 2022-09-23 | $0.06 | $0.06 | 54,700 |
| 2022-09-22 | $0.06 | $0.06 | 108,700 |
| 2022-09-21 | $0.06 | $0.06 | 281,400 |
| 2022-09-20 | $0.06 | $0.06 | 425,300 |
| 2022-09-19 | $0.07 | $0.07 | 208,300 |
| 2022-09-16 | $0.07 | $0.07 | 121,700 |
| 2022-09-15 | $0.07 | $0.07 | 174,400 |
| 2022-09-14 | $0.07 | $0.07 | 495,400 |
| 2022-09-13 | $0.06 | $0.06 | 362,400 |
| 2022-09-12 | $0.06 | $0.06 | 538,400 |
| 2022-09-09 | $0.07 | $0.07 | 586,100 |
| 2022-09-08 | $0.07 | $0.07 | 518,300 |
| 2022-09-07 | $0.09 | $0.09 | 208,600 |
| 2022-09-06 | $0.10 | $0.10 | 904,600 |
| 2022-09-02 | $0.08 | $0.08 | 936,500 |
| 2022-09-01 | $0.07 | $0.07 | 3,083,200 |
| 2022-08-31 | $0.11 | $0.11 | 3,093,200 |
| 2022-08-30 | $0.08 | $0.08 | 3,692,300 |
| 2022-08-29 | $0.11 | $0.11 | 3,160,400 |
| 2022-08-26 | $0.15 | $0.15 | 4,125,600 |
| 2022-08-25 | $0.20 | $0.20 | 922,300 |
| 2022-08-24 | $0.19 | $0.19 | 2,229,100 |
| 2022-08-23 | $0.25 | $0.25 | 1,853,200 |
| 2022-08-22 | $0.39 | $0.39 | 941,600 |
| 2022-08-19 | $0.43 | $0.43 | 1,562,900 |
| 2022-08-18 | $0.36 | $0.36 | 1,314,300 |
| 2022-08-17 | $0.23 | $0.23 | 1,432,300 |
| 2022-08-16 | $0.20 | $0.20 | 1,085,800 |
| 2022-08-15 | $0.17 | $0.17 | 1,506,700 |
| 2022-08-12 | $0.14 | $0.14 | 1,709,900 |
| 2022-08-11 | $0.11 | $0.11 | 1,259,700 |
| 2022-08-10 | $0.08 | $0.08 | 1,036,100 |
| 2022-08-09 | $0.09 | $0.09 | 1,398,800 |
| 2022-08-08 | $0.05 | $0.05 | 3,909,800 |
| 2022-08-05 | $0.05 | $0.05 | 481,200 |
| 2022-08-04 | $0.05 | $0.05 | 1,232,900 |
| 2022-08-03 | $0.04 | $0.04 | 493,800 |
| 2022-08-02 | $0.04 | $0.04 | 936,300 |
| 2022-08-01 | $0.03 | $0.03 | 2,971,200 |
| 2022-07-29 | $0.05 | $0.05 | 1,964,600 |
| 2022-07-28 | $0.06 | $0.06 | 3,828,200 |
| 2022-07-27 | $0.09 | $0.09 | 3,971,800 |
| 2022-07-26 | $0.06 | $0.06 | 2,186,400 |
| 2022-07-25 | $0.04 | $0.04 | 80,700 |
| 2022-07-22 | $0.04 | $0.04 | 79,400 |
| 2022-07-21 | $0.03 | $0.03 | 3,000 |
| 2022-07-20 | $0.03 | $0.03 | 93,500 |
| 2022-07-19 | $0.04 | $0.04 | 145,700 |
| 2022-07-18 | $0.03 | $0.03 | 716,500 |
| 2022-07-15 | $0.04 | $0.04 | 77,600 |
| 2022-07-14 | $0.04 | $0.04 | 149,500 |
| 2022-07-13 | $0.04 | $0.04 | 19,000 |
| 2022-07-12 | $0.05 | $0.05 | 280,000 |
| 2022-07-11 | $0.05 | $0.05 | 0 |
| 2022-07-08 | $0.05 | $0.05 | 25,000 |
| 2022-07-07 | $0.05 | $0.05 | 20,000 |
| 2022-07-06 | $0.05 | $0.05 | 0 |
| 2022-07-05 | $0.05 | $0.05 | 0 |
| 2022-07-01 | $0.05 | $0.05 | 1,100 |
| 2022-06-30 | $0.05 | $0.05 | 14,800 |
| 2022-06-29 | $0.05 | $0.05 | 0 |
| 2022-06-28 | $0.05 | $0.05 | 20,000 |
| 2022-06-27 | $0.04 | $0.04 | 541,200 |
| 2022-06-24 | $0.05 | $0.05 | 36,100 |
| 2022-06-23 | $0.04 | $0.04 | 223,300 |
| 2022-06-22 | $0.05 | $0.05 | 700 |
| 2022-06-21 | $0.06 | $0.06 | 10,100 |
| 2022-06-17 | $0.05 | $0.05 | 0 |
| 2022-06-16 | $0.05 | $0.05 | 330,700 |
| 2022-06-15 | $0.05 | $0.05 | 345,600 |
| 2022-06-14 | $0.05 | $0.05 | 60,700 |
| 2022-06-13 | $0.06 | $0.06 | 0 |
| 2022-06-10 | $0.06 | $0.06 | 100 |
| 2022-06-09 | $0.07 | $0.07 | 0 |
| 2022-06-08 | $0.07 | $0.07 | 60,000 |
| 2022-06-07 | $0.07 | $0.07 | 40,100 |
| 2022-06-06 | $0.06 | $0.06 | 800 |
| 2022-06-03 | $0.06 | $0.06 | 2,200 |
| 2022-06-02 | $0.08 | $0.08 | 1,900 |
| 2022-06-01 | $0.09 | $0.09 | 0 |
| 2022-05-31 | $0.09 | $0.09 | 400 |
| 2022-05-27 | $0.06 | $0.06 | 15,700 |
| 2022-05-26 | $0.07 | $0.07 | 0 |
| 2022-05-25 | $0.07 | $0.07 | 100 |
| 2022-05-24 | $0.08 | $0.08 | 4,300 |
| 2022-05-23 | $0.08 | $0.08 | 0 |
| 2022-05-20 | $0.08 | $0.08 | 200 |
| 2022-05-19 | $0.08 | $0.08 | 0 |
| 2022-05-18 | $0.08 | $0.08 | 81,400 |
| 2022-05-17 | $0.07 | $0.07 | 1,200 |
| 2022-05-16 | $0.07 | $0.07 | 100 |
| 2022-05-13 | $0.07 | $0.07 | 200 |
| 2022-05-12 | $0.07 | $0.07 | 100 |
| 2022-05-11 | $0.06 | $0.06 | 70,400 |
| 2022-05-10 | $0.07 | $0.07 | 26,500 |
| 2022-05-09 | $0.05 | $0.05 | 242,700 |
| 2022-05-06 | $0.08 | $0.08 | 800 |
| 2022-05-05 | $0.08 | $0.08 | 0 |
| 2022-05-04 | $0.08 | $0.08 | 100 |
| 2022-05-03 | $0.07 | $0.07 | 224,800 |
| 2022-05-02 | $0.08 | $0.08 | 0 |
| 2022-04-29 | $0.08 | $0.08 | 27,400 |
| 2022-04-28 | $0.07 | $0.07 | 900 |
| 2022-04-27 | $0.09 | $0.09 | 20,200 |
| 2022-04-26 | $0.09 | $0.09 | 20,100 |
| 2022-04-25 | $0.10 | $0.10 | 10,800 |
| 2022-04-22 | $0.10 | $0.10 | 1,000 |
| 2022-04-21 | $0.10 | $0.10 | 14,100 |
| 2022-04-20 | $0.09 | $0.09 | 61,400 |
| 2022-04-19 | $0.09 | $0.09 | 31,000 |
| 2022-04-18 | $0.09 | $0.09 | 10,200 |
| 2022-04-14 | $0.10 | $0.10 | 0 |
| 2022-04-13 | $0.10 | $0.10 | 10,100 |
| 2022-04-12 | $0.09 | $0.09 | 55,700 |
| 2022-04-11 | $0.09 | $0.09 | 83,800 |
| 2022-04-08 | $0.10 | $0.10 | 20,100 |
| 2022-04-07 | $0.11 | $0.11 | 20,000 |
| 2022-04-06 | $0.11 | $0.11 | 2,800 |
| 2022-04-05 | $0.11 | $0.11 | 302,400 |
| 2022-04-04 | $0.11 | $0.11 | 142,600 |
| 2022-04-01 | $0.11 | $0.11 | 21,100 |
| 2022-03-31 | $0.11 | $0.11 | 18,400 |
| 2022-03-30 | $0.13 | $0.13 | 17,400 |
| 2022-03-29 | $0.16 | $0.16 | 89,500 |
| 2022-03-28 | $0.18 | $0.18 | 50,300 |
| 2022-03-25 | $0.15 | $0.15 | 65,500 |
| 2022-03-24 | $0.11 | $0.11 | 1,221,800 |
| 2022-03-23 | $0.13 | $0.13 | 46,500 |
| 2022-03-22 | $0.14 | $0.14 | 165,800 |
| 2022-03-21 | $0.20 | $0.20 | 44,400 |
| 2022-03-18 | $0.22 | $0.22 | 68,500 |
| 2022-03-17 | $0.23 | $0.23 | 81,700 |
| 2022-03-16 | $0.25 | $0.25 | 39,200 |
| 2022-03-15 | $0.24 | $0.24 | 220,200 |
| 2022-03-14 | $0.24 | $0.24 | 50,800 |
| 2022-03-11 | $0.22 | $0.22 | 80,200 |
| 2022-03-10 | $0.20 | $0.20 | 6,500 |
| 2022-03-09 | $0.17 | $0.17 | 18,200 |
| 2022-03-08 | $0.23 | $0.23 | 149,000 |
| 2022-03-07 | $0.15 | $0.15 | 30,300 |
| 2022-03-04 | $0.15 | $0.15 | 28,300 |
| 2022-03-03 | $0.14 | $0.14 | 26,700 |
| 2022-03-02 | $0.14 | $0.14 | 22,900 |
| 2022-03-01 | $0.15 | $0.15 | 45,600 |
| 2022-02-28 | $0.12 | $0.12 | 40,300 |
| 2022-02-25 | $0.16 | $0.16 | 8,300 |
| 2022-02-24 | $0.16 | $0.16 | 14,900 |
| 2022-02-23 | $0.17 | $0.17 | 35,100 |
| 2022-02-22 | $0.15 | $0.15 | 35,400 |
| 2022-02-18 | $0.15 | $0.15 | 92,600 |
| 2022-02-17 | $0.15 | $0.15 | 172,200 |
| 2022-02-16 | $0.09 | $0.09 | 14,000 |
| 2022-02-15 | $0.10 | $0.10 | 6,000 |
| 2022-02-14 | $0.10 | $0.10 | 50,900 |
| 2022-02-11 | $0.13 | $0.13 | 56,100 |
| 2022-02-10 | $0.10 | $0.10 | 24,100 |
| 2022-02-09 | $0.13 | $0.13 | 24,100 |
| 2022-02-08 | $0.16 | $0.16 | 17,700 |
| 2022-02-07 | $0.12 | $0.12 | 31,600 |
| 2022-02-04 | $0.15 | $0.15 | 34,100 |
| 2022-02-03 | $0.13 | $0.13 | 21,100 |
| 2022-02-02 | $0.14 | $0.14 | 11,100 |
| 2022-02-01 | $0.14 | $0.14 | 400 |
| 2022-01-31 | $0.16 | $0.16 | 10,100 |
| 2022-01-28 | $0.15 | $0.15 | 25,800 |
| 2022-01-27 | $0.14 | $0.14 | 78,700 |
| 2022-01-26 | $0.15 | $0.15 | 27,100 |
| 2022-01-25 | $0.11 | $0.11 | 20,600 |
| 2022-01-24 | $0.12 | $0.12 | 66,600 |
| 2022-01-21 | $0.17 | $0.17 | 1,500 |
| 2022-01-20 | $0.16 | $0.16 | 36,800 |
| 2022-01-19 | $0.17 | $0.17 | 700 |
| 2022-01-18 | $0.19 | $0.19 | 6,300 |
| 2022-01-14 | $0.15 | $0.15 | 76,900 |
| 2022-01-13 | $0.15 | $0.15 | 20,100 |
| 2022-01-12 | $0.16 | $0.16 | 800 |
| 2022-01-11 | $0.14 | $0.14 | 77,100 |
| 2022-01-10 | $0.18 | $0.18 | 55,100 |
| 2022-01-07 | $0.18 | $0.18 | 33,100 |
| 2022-01-06 | $0.19 | $0.19 | 10,100 |
| 2022-01-05 | $0.20 | $0.20 | 3,000 |
| 2022-01-04 | $0.20 | $0.20 | 20,300 |
| 2022-01-03 | $0.22 | $0.22 | 6,400 |